SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.200
-0.020 (-0.62%)
Nov 14, 2025, 4:48 PM SGT
SBS Transit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | -0.62% | 81,800 |
| Nov 13, 2025 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | - | 25,400 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.92% | 154,500 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | - | 60,200 |
| Nov 10, 2025 | 3.23 | 3.25 | 3.21 | 3.25 | 3.25 | 0.62% | 50,000 |
| Nov 7, 2025 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | - | 144,700 |
| Nov 6, 2025 | 3.23 | 3.23 | 3.21 | 3.23 | 3.23 | - | 41,500 |
| Nov 5, 2025 | 3.23 | 3.23 | 3.19 | 3.23 | 3.23 | - | 53,600 |
| Nov 4, 2025 | 3.21 | 3.23 | 3.17 | 3.23 | 3.23 | 0.31% | 342,000 |
| Nov 3, 2025 | 3.23 | 3.25 | 3.21 | 3.22 | 3.22 | 0.94% | 234,200 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 234,500 |
| Oct 30, 2025 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | - | 46,500 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.91% | 60,900 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | - | 200,100 |
| Oct 27, 2025 | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | 1.86% | 148,800 |
| Oct 24, 2025 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | - | 33,200 |
| Oct 23, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.63% | 98,100 |
| Oct 22, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 187,800 |
| Oct 21, 2025 | 3.20 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 44,100 |
| Oct 17, 2025 | 3.23 | 3.23 | 3.18 | 3.22 | 3.22 | -0.31% | 86,600 |
| Oct 16, 2025 | 3.23 | 3.24 | 3.20 | 3.23 | 3.23 | - | 30,800 |
| Oct 15, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | 0.94% | 100,300 |
| Oct 14, 2025 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | - | 100,100 |
| Oct 13, 2025 | 3.20 | 3.21 | 3.16 | 3.20 | 3.20 | -0.62% | 104,600 |
| Oct 10, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.22 | -0.31% | 38,600 |
| Oct 9, 2025 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | - | 21,300 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 51,300 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.20 | 3.24 | 3.24 | - | 87,500 |
| Oct 6, 2025 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | 0.62% | 27,900 |
| Oct 3, 2025 | 3.26 | 3.26 | 3.21 | 3.22 | 3.22 | - | 143,400 |
| Oct 2, 2025 | 3.22 | 3.27 | 3.22 | 3.22 | 3.22 | -0.62% | 126,600 |
| Oct 1, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | 2.53% | 91,100 |
| Sep 30, 2025 | 3.20 | 3.21 | 3.16 | 3.16 | 3.16 | -1.25% | 103,200 |
| Sep 29, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 89,200 |
| Sep 26, 2025 | 3.24 | 3.25 | 3.17 | 3.22 | 3.22 | -0.92% | 78,300 |
| Sep 25, 2025 | 3.22 | 3.25 | 3.22 | 3.25 | 3.25 | 0.93% | 34,800 |
| Sep 24, 2025 | 3.22 | 3.24 | 3.21 | 3.22 | 3.22 | - | 85,900 |
| Sep 23, 2025 | 3.23 | 3.28 | 3.20 | 3.22 | 3.22 | -0.62% | 163,500 |
| Sep 22, 2025 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -2.70% | 191,700 |
| Sep 19, 2025 | 3.38 | 3.40 | 3.33 | 3.33 | 3.33 | -1.48% | 50,800 |
| Sep 18, 2025 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | - | 66,900 |
| Sep 17, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.74% | 279,000 |
| Sep 16, 2025 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | 0.92% | 103,200 |
| Sep 15, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 88,100 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | - | 46,000 |
| Sep 11, 2025 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 26,000 |
| Sep 10, 2025 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 104,500 |
| Sep 9, 2025 | 3.17 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 169,400 |
| Sep 8, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | 27,500 |
| Sep 5, 2025 | 3.17 | 3.18 | 3.15 | 3.18 | 3.18 | - | 53,900 |